Highfield Resources Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-26	1.150	1.155	1.050	1.090	1.090	456,004
2022-04-22	1.240	1.240	1.130	1.170	1.170	347,088
2022-04-21	1.215	1.245	1.175	1.220	1.220	547,749
2022-04-20	1.265	1.265	1.170	1.205	1.205	555,582
2022-04-19	1.275	1.300	1.240	1.280	1.280	730,095
2022-04-14	1.190	1.275	1.180	1.275	1.275	501,809
2022-04-13	1.215	1.240	1.185	1.200	1.200	406,212
2022-04-12	1.180	1.250	1.170	1.240	1.240	1,351,114
2022-04-11	1.160	1.175	1.095	1.165	1.165	762,224
2022-04-08	0.980	1.090	0.950	1.090	1.090	850,605
2022-04-07	0.960	0.965	0.920	0.935	0.935	327,345
2022-04-06	0.970	0.975	0.925	0.960	0.960	503,730
2022-04-05	0.980	1.010	0.960	0.975	0.975	508,498
2022-04-04	1.010	1.050	0.980	0.980	0.980	879,509
2022-04-01	0.980	1.000	0.910	0.980	0.980	381,620
2022-03-31	1.055	1.090	0.915	0.975	0.975	1,236,003
2022-03-30	1.000	1.020	0.980	1.020	1.020	192,263
2022-03-29	1.050	1.080	0.960	1.030	1.030	956,656
2022-03-28	0.940	1.070	0.940	1.025	1.025	1,417,651
2022-03-25	0.960	0.960	0.920	0.940	0.940	348,786
2022-03-24	0.915	0.980	0.915	0.950	0.950	1,142,024
2022-03-23	0.870	0.920	0.870	0.910	0.910	435,444
2022-03-22	0.905	0.915	0.875	0.875	0.875	136,263
2022-03-21	0.865	0.915	0.860	0.900	0.900	326,275
2022-03-18	0.865	0.865	0.840	0.855	0.855	116,174
2022-03-17	0.875	0.875	0.850	0.875	0.875	136,313
2022-03-16	0.890	0.890	0.840	0.875	0.875	90,963
2022-03-15	0.910	0.910	0.835	0.890	0.890	374,064
2022-03-14	0.920	0.920	0.890	0.910	0.910	206,895
2022-03-11	0.930	0.980	0.910	0.920	0.920	613,597
2022-03-10	0.865	0.930	0.860	0.930	0.930	702,919
2022-03-09	0.825	0.870	0.820	0.860	0.860	533,487
2022-03-08	0.805	0.830	0.790	0.810	0.810	552,524
2022-03-07	0.750	0.820	0.745	0.810	0.810	850,409
2022-03-04	0.785	0.785	0.735	0.750	0.750	198,584
2022-03-03	0.775	0.780	0.750	0.750	0.750	186,811
2022-03-02	0.800	0.800	0.740	0.780	0.780	24,975
2022-03-01	0.780	0.800	0.760	0.800	0.800	78,576
2022-02-28	0.775	0.810	0.770	0.780	0.780	324,269
2022-02-25	0.710	0.760	0.710	0.760	0.760	464,097
2022-02-24	0.760	0.765	0.700	0.705	0.705	333,553
2022-02-23	0.730	0.795	0.730	0.760	0.760	344,117
2022-02-22	0.800	0.800	0.740	0.750	0.750	921,263
2022-02-21	0.805	0.805	0.780	0.800	0.800	113,675
2022-02-18	0.805	0.810	0.785	0.805	0.805	49,502
2022-02-17	0.810	0.810	0.780	0.800	0.800	23,791
2022-02-16	0.825	0.825	0.790	0.810	0.810	325,003
2022-02-15	0.840	0.840	0.805	0.815	0.815	236,410
2022-02-14	0.815	0.840	0.805	0.840	0.840	175,516
2022-02-11	0.840	0.840	0.810	0.820	0.820	297,471
2022-02-10	0.870	0.870	0.845	0.850	0.850	995,662
2022-02-09	0.860	0.860	0.825	0.860	0.860	184,248
2022-02-08	0.835	0.845	0.810	0.845	0.845	236,900
2022-02-07	0.830	0.875	0.830	0.855	0.855	234,251
2022-02-04	0.825	0.830	0.805	0.830	0.830	193,764
2022-02-03	0.860	0.860	0.820	0.820	0.820	238,847
2022-02-02	0.740	0.860	0.730	0.860	0.860	1,437,913
2022-02-01	0.745	0.755	0.715	0.735	0.735	87,535
2022-01-31	0.735	0.760	0.730	0.760	0.760	264,773
2022-01-28	0.725	0.765	0.715	0.745	0.745	334,831

← NewerPage 20 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.